Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 32.48 | 32.63 | 31.35 | 31.60 | 0 | -0.76(-2.34%) |
Jan 29, 2009 | 33.03 | 33.10 | 32.26 | 32.36 | 6,418,825 | -1.25(-3.71%) |
Jan 28, 2009 | 33.12 | 33.73 | 32.96 | 33.61 | 8,001,282 | +1.34(+4.14%) |
Jan 27, 2009 | 32.07 | 32.50 | 31.83 | 32.27 | 8,759,487 | +0.28(+0.88%) |
Jan 26, 2009 | 32.01 | 32.67 | 31.61 | 31.99 | 7,643,970 | +0.17(+0.54%) |
Jan 23, 2009 | 30.83 | 32.04 | 30.73 | 31.82 | 6,494,612 | +0.17(+0.55%) |
Jan 22, 2009 | 31.62 | 32.23 | 30.99 | 31.65 | 10,930,765 | -0.53(-1.66%) |
Jan 21, 2009 | 31.34 | 32.27 | 30.65 | 32.18 | 10,344,000 | +1.46(+4.74%) |
Jan 20, 2009 | 32.33 | 32.41 | 30.70 | 30.72 | 14,604,810 | -2.00(-6.11%) |
Jan 16, 2009 | 33.27 | 33.30 | 31.94 | 32.72 | 11,203,691 | +0.05(+0.15%) |
Jan 15, 2009 | 32.66 | 33.03 | 31.52 | 32.67 | 9,435,981 | -0.10(-0.31%) |
Jan 14, 2009 | 33.29 | 33.33 | 32.51 | 32.77 | 7,121,342 | -1.21(-3.55%) |
Jan 13, 2009 | 33.73 | 34.15 | 33.58 | 33.98 | 16,620,815 | +0.04(+0.13%) |
Jan 12, 2009 | 34.66 | 34.76 | 33.64 | 33.93 | 10,211,231 | -0.86(-2.47%) |
Jan 09, 2009 | 35.69 | 35.77 | 34.71 | 34.79 | 6,611,908 | -0.71(-2.01%) |
Jan 08, 2009 | 35.24 | 35.59 | 35.13 | 35.51 | 7,870,160 | +0.04(+0.10%) |
Jan 07, 2009 | 36.03 | 36.12 | 35.26 | 35.47 | 5,520,129 | -1.08(-2.94%) |
Jan 06, 2009 | 36.76 | 36.99 | 36.27 | 36.55 | 9,364,097 | +0.12(+0.34%) |
Jan 05, 2009 | 36.42 | 36.73 | 36.05 | 36.42 | 12,347,348 | -0.10(-0.28%) |
Jan 02, 2009 | 35.76 | 36.77 | 35.39 | 36.53 | 0 | +0.79(+2.20%) |
Jan 01, 2009 | 35.11 | 35.91 | 35.00 | 35.74 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 35.11 | 35.91 | 35.00 | 35.74 | 7,069,672 | +0.66(+1.89%) |
Dec 30, 2008 | 34.45 | 35.12 | 34.24 | 35.08 | 9,655,901 | +0.87(+2.53%) |
Dec 29, 2008 | 34.37 | 34.39 | 33.65 | 34.21 | 8,868,175 | -0.01(-0.04%) |
Dec 26, 2008 | 34.35 | 34.35 | 33.99 | 34.22 | 7,538,453 | +0.19(+0.57%) |
Dec 24, 2008 | 34.01 | 34.15 | 33.74 | 34.03 | 4,347,770 | +0.12(+0.36%) |
Dec 23, 2008 | 34.37 | 34.50 | 33.70 | 33.91 | 10,661,080 | -0.52(-1.51%) |
Dec 22, 2008 | 35.23 | 35.24 | 33.85 | 34.43 | 18,697,854 | -0.66(-1.87%) |
Dec 19, 2008 | 35.42 | 35.90 | 34.93 | 35.08 | 9,941,539 | -0.11(-0.31%) |
Dec 18, 2008 | 36.14 | 36.22 | 34.76 | 35.19 | 10,706,465 | -0.81(-2.25%) |
Dec 17, 2008 | 35.94 | 36.59 | 35.57 | 36.00 | 10,804,129 | -0.32(-0.89%) |
Dec 16, 2008 | 34.77 | 36.36 | 34.67 | 36.32 | 11,810,322 | +1.88(+5.45%) |
Dec 15, 2008 | 35.23 | 35.25 | 33.87 | 34.45 | 11,965,465 | -0.56(-1.59%) |
Dec 12, 2008 | 33.66 | 35.10 | 33.59 | 35.00 | 15,615,890 | +0.30(+0.85%) |
Dec 11, 2008 | 35.50 | 35.88 | 34.37 | 34.71 | 13,604,649 | -1.08(-3.01%) |
Dec 10, 2008 | 35.74 | 36.06 | 35.11 | 35.78 | 12,757,192 | +0.42(+1.18%) |
Dec 09, 2008 | 36.04 | 36.53 | 35.23 | 35.37 | 14,080,965 | -0.95(-2.62%) |
Dec 08, 2008 | 35.90 | 36.73 | 35.67 | 36.32 | 15,613,530 | +1.23(+3.52%) |
Dec 05, 2008 | 33.16 | 35.19 | 32.61 | 35.08 | 13,869,576 | +1.42(+4.22%) |
Dec 04, 2008 | 34.07 | 34.94 | 33.12 | 33.66 | 18,087,412 | -1.00(-2.87%) |
Dec 03, 2008 | 33.38 | 34.74 | 32.67 | 34.66 | 13,339,768 | +1.12(+3.34%) |
Dec 02, 2008 | 32.68 | 33.73 | 32.20 | 33.54 | 14,018,229 | +1.37(+4.26%) |
Dec 01, 2008 | 34.40 | 34.51 | 31.94 | 32.17 | 13,409,168 | -3.25(-9.17%) |
Nov 28, 2008 | 34.87 | 35.50 | 34.70 | 35.41 | 3,594,156 | +0.39(+1.11%) |
Nov 26, 2008 | 33.07 | 35.02 | 32.93 | 35.02 | 11,930,351 | +1.15(+3.41%) |
Nov 25, 2008 | 34.09 | 34.24 | 32.78 | 33.87 | 11,433,718 | +0.79(+2.40%) |
Nov 24, 2008 | 31.74 | 33.91 | 31.35 | 33.08 | 14,016,663 | +1.98(+6.38%) |
Nov 21, 2008 | 29.94 | 31.09 | 28.51 | 31.09 | 13,687,847 | +1.72(+5.87%) |
Nov 20, 2008 | 31.20 | 31.94 | 28.87 | 29.37 | 13,170,297 | -2.39(-7.52%) |
Nov 19, 2008 | 33.80 | 34.00 | 31.52 | 31.76 | 13,692,541 | -2.21(-6.50%) |
Nov 18, 2008 | 33.48 | 34.20 | 32.51 | 33.96 | 10,384,735 | +0.52(+1.55%) |
Nov 17, 2008 | 34.14 | 34.82 | 33.44 | 33.44 | 9,701,697 | -1.03(-2.99%) |
Nov 14, 2008 | 35.30 | 36.21 | 34.27 | 34.48 | 7,671,558 | -1.71(-4.73%) |
Nov 13, 2008 | 33.59 | 36.19 | 32.22 | 36.19 | 11,184,073 | +2.60(+7.74%) |
Nov 12, 2008 | 34.76 | 35.29 | 33.36 | 33.59 | 4,956,154 | -1.70(-4.83%) |
Nov 11, 2008 | 35.69 | 36.14 | 34.77 | 35.29 | 6,360,677 | -0.84(-2.31%) |
Nov 10, 2008 | 37.36 | 37.65 | 35.64 | 36.13 | 5,713,815 | -0.52(-1.42%) |
Nov 07, 2008 | 36.14 | 36.83 | 35.69 | 36.65 | 6,537,104 | +0.81(+2.26%) |
Nov 06, 2008 | 37.41 | 37.67 | 35.49 | 35.84 | 8,966,705 | -1.75(-4.65%) |
Nov 05, 2008 | 39.37 | 39.80 | 37.48 | 37.59 | 6,631,113 | -2.21(-5.55%) |
Nov 04, 2008 | 39.33 | 39.92 | 38.85 | 39.80 | 8,796,697 | +1.41(+3.69%) |